ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Wednesday, June 18th, 2025

$ 130.20

+0.06 +0.05%

Open: 130.35
High: 131.02
Low: 130.00
Volume: 1,663,822
Previous Close on Tuesday, June 17th, 2025

$ 130.14

-1.12 -0.85%

Open: 130.73
High: 131.06
Low: 129.98
Volume: 1,675,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 130.35 131.02 130.00 130.20 1,663,822 +0.06 +0.05
2025-06-17 130.73 131.06 129.98 130.14 1,675,127 -1.12 -0.85
2025-06-16 130.78 131.64 130.78 131.26 848,768 +0.94 +0.72
2025-06-13 130.77 131.48 130.02 130.32 1,958,044 -1.58 -1.20
2025-06-12 131.20 131.92 131.04 131.90 1,531,148 +0.43 +0.33
2025-06-11 132.14 132.35 131.07 131.47 1,432,571 -0.39 -0.30
2025-06-10 131.31 131.98 131.08 131.86 1,758,104 +0.71 +0.54
2025-06-09 131.24 131.57 130.94 131.15 4,273,557 +0.09 +0.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 131.92
On 2025-06-12		 129.98
On 2025-06-17		 -1.27 -0.97 131.92
On 2025-06-12		 129.98
On 2025-06-17		 -1.47 130.76
10D 132.35
On 2025-06-11		 129.24
On 2025-06-05		 -0.02 -0.02 132.35
On 2025-06-11		 129.98
On 2025-06-17		 -1.79 130.90
20D 132.35
On 2025-06-11		 125.59
On 2025-05-23		 0.59 0.46 129.45
On 2025-05-21		 125.59
On 2025-05-23		 -2.98 129.76
WTD 131.64
On 2025-06-16		 129.98
On 2025-06-17		 -0.12 -0.09 131.64
On 2025-06-16		 129.98
On 2025-06-17		 -1.26 130.53
MTD 132.35
On 2025-06-11		 127.71
On 2025-06-02		 1.50 1.17 132.35
On 2025-06-11		 129.98
On 2025-06-17		 -1.79 130.68
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

130.20 +0.06 +0.05 1,663,822